시장 데이터를 불러오는 중
전체 종목
iShares U.S. Utilities ETF 과거 주가
iShares U.S. Utilities ETF · IDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Utilities ETF · IDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,929 | ₩141,076 | ₩139,689 | ₩140,903 | +0.70% | 7.8만 |
| 2026.10.08 | ₩140,062 | ₩140,596 | ₩138,621 | ₩139,835 | -0.16% | 10.6만 |
| 2026.10.07 | ₩139,595 | ₩140,756 | ₩139,275 | ₩140,129 | +0.38% | 7.3만 |
| 2026.10.06 | ₩137,661 | ₩140,249 | ₩137,634 | ₩140,102 | +1.77% | 19.5만 |
| 2026.10.05 | ₩135,940 | ₩137,140 | ₩134,899 | ₩136,327 | +0.28% | 16.8만 |
| 2026.10.02 | ₩135,673 | ₩136,593 | ₩135,353 | ₩135,726 | +0.04% | 18.2만 |
| 2026.10.01 | ₩134,485 | ₩135,246 | ₩133,511 | ₩135,152 | +0.50% | 16.5만 |
| 2026.09.30 | ₩135,833 | ₩135,833 | ₩134,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,539 |
| -0.95% |
| 18.3만 |
| 2026.09.29 | ₩133,925 | ₩135,739 | ₩133,418 | ₩135,459 | +1.15% | 13.8만 |
|---|
| 2026.09.28 | ₩134,846 | ₩134,846 | ₩133,591 | ₩134,112 | -0.54% | 26.8만 |
|---|
| 2026.09.25 | ₩134,592 | ₩135,219 | ₩133,765 | ₩134,979 | +0.29% | 34.9만 |
|---|
| 2026.09.24 | ₩135,873 | ₩135,940 | ₩134,539 | ₩134,619 | -0.92% | 48.9만 |
|---|
| 2026.09.23 | ₩137,714 | ₩137,714 | ₩135,579 | ₩135,699 | -1.46% | 39.6만 |
|---|
| 2026.09.22 | ₩138,328 | ₩138,888 | ₩137,901 | ₩138,008 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩139,195 | ₩139,315 | ₩138,221 | ₩138,328 | -0.62% | 10.9만 |
|---|
| 2026.09.18 | ₩140,236 | ₩140,236 | ₩138,835 | ₩139,035 | -0.86% | 16.9만 |
|---|
| 2026.09.17 | ₩140,569 | ₩141,036 | ₩139,809 | ₩140,916 | +0.25% | 5.5만 |
|---|
| 2026.09.16 | ₩140,796 | ₩140,956 | ₩139,262 | ₩139,782 | -0.72% | 9.2만 |
|---|
| 2026.09.15 | ₩141,863 | ₩141,863 | ₩139,862 | ₩139,929 | -1.36% | 185.3만 |
|---|
| 2026.09.14 | ₩144,065 | ₩144,171 | ₩142,210 | ₩142,317 | -1.21% | 8.1만 |
|---|
| 2026.09.11 | ₩145,519 | ₩145,519 | ₩143,838 | ₩144,011 | -1.04% | 4.2만 |
|---|
| 2026.09.10 | ₩145,839 | ₩146,186 | ₩144,385 | ₩144,412 | -0.98% | 5.7만 |
|---|
| 2026.09.09 | ₩147,267 | ₩147,467 | ₩145,399 | ₩145,759 | -1.02% | 6.5만 |
|---|
| 2026.09.08 | ₩146,079 | ₩148,147 | ₩146,079 | ₩147,400 | +0.90% | 5.2만 |
|---|
| 2026.09.04 | ₩145,546 | ₩146,693 | ₩145,546 | ₩146,239 | +0.48% | 8.1만 |
|---|
| 2026.09.03 | ₩145,319 | ₩146,426 | ₩145,319 | ₩146,133 | +0.56% | 8.9만 |
|---|
| 2026.09.02 | ₩144,171 | ₩145,052 | ₩142,944 | ₩144,865 | +0.48% | 6.2만 |
|---|
| 2026.09.01 | ₩143,878 | ₩144,692 | ₩143,278 | ₩144,585 | +0.49% | 10만 |
|---|
| 2026.08.31 | ₩142,944 | ₩144,065 | ₩142,557 | ₩143,544 | +0.42% | 8.7만 |
|---|
| 2026.08.28 | ₩146,840 | ₩146,840 | ₩144,505 | ₩144,985 | -1.26% | 9.7만 |
|---|
| 2026.08.27 | ₩146,706 | ₩146,706 | ₩145,559 | ₩146,279 | -0.29% | 15.4만 |
|---|
| 2026.08.26 | ₩146,960 | ₩147,987 | ₩146,960 | ₩147,414 | +0.31% | 5.5만 |
|---|
| 2026.08.25 | ₩146,867 | ₩147,480 | ₩146,413 | ₩146,827 | -0.03% | 5.4만 |
|---|
| 2026.08.24 | ₩145,866 | ₩146,880 | ₩145,266 | ₩146,800 | +0.64% | 12.5만 |
|---|
| 2026.08.21 | ₩148,694 | ₩148,694 | ₩145,346 | ₩145,386 | -2.23% | 6.9만 |
|---|
| 2026.08.20 | ₩148,694 | ₩149,882 | ₩148,388 | ₩148,388 | -0.21% | 3.4만 |
|---|
| 2026.08.19 | ₩149,722 | ₩150,269 | ₩148,801 | ₩149,241 | -0.32% | 6.5만 |
|---|
| 2026.08.18 | ₩150,482 | ₩151,203 | ₩148,894 | ₩148,975 | -1.00% | 5.5만 |
|---|
| 2026.08.17 | ₩149,828 | ₩149,882 | ₩148,721 | ₩149,642 | -0.12% | 5.7만 |
|---|
| 2026.08.14 | ₩149,228 | ₩150,482 | ₩149,228 | ₩150,135 | +0.61% | 5.3만 |
|---|
| 2026.08.13 | ₩148,881 | ₩149,775 | ₩148,881 | ₩149,241 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩148,481 | ₩148,975 | ₩148,147 | ₩148,748 | +0.18% | 10.1만 |
|---|
| 2026.08.11 | ₩146,653 | ₩148,414 | ₩146,653 | ₩148,067 | +0.96% | 9만 |
|---|
| 2026.08.10 | ₩147,774 | ₩147,774 | ₩146,199 | ₩146,493 | -0.87% | 38.8만 |
|---|
| 2026.08.07 | ₩147,093 | ₩148,854 | ₩146,693 | ₩148,027 | +0.63% | 5.1만 |
|---|
| 2026.08.06 | ₩149,175 | ₩149,668 | ₩146,440 | ₩147,147 | -1.36% | 15.9만 |
|---|
| 2026.08.05 | ₩149,348 | ₩149,348 | ₩146,666 | ₩147,747 | -1.07% | 91.6만 |
|---|
| 2026.08.04 | ₩149,708 | ₩149,815 | ₩147,560 | ₩149,255 | -0.30% | 16.9만 |
|---|
| 2026.08.03 | ₩149,855 | ₩150,949 | ₩148,761 | ₩150,122 | +0.18% | 12.3만 |
|---|
| 2026.07.31 | ₩150,749 | ₩150,936 | ₩149,855 | ₩149,948 | -0.53% | 11.9만 |
|---|
| 2026.07.30 | ₩152,323 | ₩152,977 | ₩150,002 | ₩150,896 | -0.94% | 57.5만 |
|---|
| 2026.07.29 | ₩154,445 | ₩154,565 | ₩151,670 | ₩152,030 | -1.56% | 18.7만 |
|---|
| 2026.07.28 | ₩155,125 | ₩156,699 | ₩153,791 | ₩153,924 | -0.77% | 5.9만 |
|---|
| 2026.07.27 | ₩156,006 | ₩156,179 | ₩154,205 | ₩154,351 | -1.06% | 16.1만 |
|---|
| 2026.07.24 | ₩156,499 | ₩157,367 | ₩155,766 | ₩156,313 | -0.12% | 56만 |
|---|
| 2026.07.23 | ₩154,752 | ₩156,526 | ₩154,752 | ₩156,139 | +0.90% | 4만 |
|---|
| 2026.07.22 | ₩152,844 | ₩155,392 | ₩152,844 | ₩155,352 | +1.64% | 3.5만 |
|---|
| 2026.07.21 | ₩152,123 | ₩152,443 | ₩151,256 | ₩152,110 | -0.01% | 3.1만 |
|---|
| 2026.07.20 | ₩153,524 | ₩153,951 | ₩152,083 | ₩152,417 | -0.72% | 4.3만 |
|---|
| 2026.07.17 | ₩155,245 | ₩156,219 | ₩152,910 | ₩153,217 | -1.31% | 3.4만 |
|---|
| 2026.07.16 | ₩153,297 | ₩154,658 | ₩153,297 | ₩154,325 | +0.67% | 2.5만 |
|---|
| 2026.07.15 | ₩154,645 | ₩155,552 | ₩153,017 | ₩153,257 | -0.90% | 3만 |
|---|
| 2026.07.14 | ₩155,285 | ₩156,433 | ₩154,298 | ₩154,685 | -0.39% | 5.1만 |
|---|
| 2026.07.13 | ₩153,844 | ₩155,218 | ₩153,844 | ₩154,832 | +0.64% | 6.1만 |
|---|
| 2026.07.10 | ₩152,870 | ₩153,911 | ₩152,790 | ₩153,684 | +0.53% | 5.9만 |
|---|
| 2026.07.09 | ₩154,111 | ₩154,111 | ₩152,617 | ₩152,804 | -0.85% | 7.8만 |
|---|
| 2026.07.08 | ₩154,805 | ₩154,992 | ₩153,471 | ₩153,537 | -0.82% | 4.9만 |
|---|
| 2026.07.07 | ₩154,405 | ₩156,579 | ₩154,325 | ₩154,725 | +0.21% | 6.9만 |
|---|
| 2026.07.06 | ₩154,471 | ₩154,471 | ₩152,604 | ₩153,097 | -0.89% | 6.9만 |
|---|
| 2026.07.02 | ₩152,163 | ₩154,565 | ₩152,163 | ₩154,431 | +1.49% | 8.5만 |
|---|
| 2026.07.01 | ₩152,937 | ₩152,937 | ₩150,909 | ₩151,176 | -1.15% | 10.3만 |
|---|
| 2026.06.30 | ₩154,752 | ₩154,792 | ₩152,910 | ₩152,910 | -1.19% | 9.4만 |
|---|
| 2026.06.29 | ₩155,872 | ₩156,099 | ₩154,471 | ₩155,098 | -0.50% | 9만 |
|---|
| 2026.06.26 | ₩155,138 | ₩155,886 | ₩155,005 | ₩155,859 | +0.46% | 4.2만 |
|---|
| 2026.06.25 | ₩153,978 | ₩155,766 | ₩153,644 | ₩154,685 | +0.46% | 8만 |
|---|
| 2026.06.24 | ₩152,470 | ₩153,804 | ₩152,323 | ₩153,764 | +0.85% | 8.8만 |
|---|
| 2026.06.23 | ₩150,909 | ₩152,297 | ₩150,162 | ₩152,016 | +0.73% | 7.7만 |
|---|
| 2026.06.22 | ₩150,002 | ₩151,483 | ₩149,989 | ₩150,722 | +0.48% | 9.1만 |
|---|
| 2026.06.18 | ₩149,868 | ₩151,776 | ₩149,308 | ₩150,082 | +0.14% | 8.9만 |
|---|
| 2026.06.17 | ₩150,149 | ₩151,269 | ₩148,508 | ₩149,175 | -0.65% | 11.3만 |
|---|
| 2026.06.16 | ₩150,295 | ₩152,363 | ₩150,295 | ₩151,056 | +0.51% | 7.2만 |
|---|
| 2026.06.15 | ₩149,215 | ₩150,802 | ₩148,481 | ₩149,989 | +0.52% | 9.4만 |
|---|
| 2026.06.12 | ₩148,881 | ₩150,335 | ₩148,881 | ₩150,202 | +0.89% | 54.1만 |
|---|
| 2026.06.11 | ₩149,628 | ₩150,375 | ₩148,601 | ₩148,601 | -0.69% | 9.4만 |
|---|
| 2026.06.10 | ₩149,495 | ₩149,495 | ₩148,161 | ₩148,828 | -0.45% | 7.5만 |
|---|
| 2026.06.09 | ₩147,480 | ₩148,948 | ₩147,080 | ₩148,788 | +0.89% | 9.4만 |
|---|
| 2026.06.08 | ₩149,788 | ₩149,788 | ₩146,893 | ₩146,973 | -1.88% | 12.4만 |
|---|
| 2026.06.05 | ₩148,868 | ₩150,656 | ₩148,868 | ₩149,735 | +0.58% | 5.8만 |
|---|
| 2026.06.04 | ₩148,401 | ₩148,708 | ₩146,653 | ₩148,494 | +0.06% | 10만 |
|---|
| 2026.06.03 | ₩148,014 | ₩149,855 | ₩147,560 | ₩147,614 | -0.27% | 8.6만 |
|---|
| 2026.06.02 | ₩145,786 | ₩148,107 | ₩145,786 | ₩148,027 | +1.54% | 8.4만 |
|---|
| 2026.06.01 | ₩148,174 | ₩148,187 | ₩145,506 | ₩145,532 | -1.78% | 5.7만 |
|---|
| 2026.05.29 | ₩150,442 | ₩150,442 | ₩149,108 | ₩149,575 | -0.58% | 12.1만 |
|---|
| 2026.05.28 | ₩151,496 | ₩152,243 | ₩150,215 | ₩150,242 | -0.83% | 48.1만 |
|---|
| 2026.05.27 | ₩152,390 | ₩152,590 | ₩151,483 | ₩151,896 | -0.32% | 20.7만 |
|---|
| 2026.05.26 | ₩153,164 | ₩153,497 | ₩152,644 | ₩152,644 | -0.34% | 6.5만 |
|---|
| 2026.05.22 | ₩151,843 | ₩152,950 | ₩151,323 | ₩152,737 | +0.59% | 42.6만 |
|---|
| 2026.05.21 | ₩150,255 | ₩151,550 | ₩149,815 | ₩151,550 | +0.86% | 8만 |
|---|
| 2026.05.20 | ₩150,656 | ₩151,269 | ₩149,948 | ₩150,162 | -0.33% | 6.2만 |
|---|
| 2026.05.19 | ₩148,214 | ₩150,162 | ₩148,014 | ₩149,775 | +1.05% | 11.9만 |
|---|
| 2026.05.18 | ₩148,748 | ₩149,121 | ₩147,307 | ₩148,521 | -0.15% | 48.9만 |
|---|
| 2026.05.15 | ₩150,936 | ₩150,936 | ₩148,134 | ₩148,201 | -1.81% | 6.8만 |
|---|
| 2026.05.14 | ₩150,442 | ₩151,363 | ₩150,322 | ₩151,323 | +0.59% | 4.5만 |
|---|
| 2026.05.13 | ₩150,949 | ₩150,949 | ₩149,415 | ₩150,429 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩151,603 | ₩152,670 | ₩150,829 | ₩152,230 | +0.41% | 87.7만 |
|---|
| 2026.05.11 | ₩151,616 | ₩152,083 | ₩151,043 | ₩151,790 | +0.11% | 4.5만 |
|---|
| 2026.05.08 | ₩152,590 | ₩152,590 | ₩150,496 | ₩150,549 | -1.34% | 3.4만 |
|---|
| 2026.05.07 | ₩153,577 | ₩153,577 | ₩151,656 | ₩151,990 | -1.03% | 5.8만 |
|---|
| 2026.05.06 | ₩155,792 | ₩155,792 | ₩153,658 | ₩153,804 | -1.28% | 18.5만 |
|---|
| 2026.05.05 | ₩156,606 | ₩157,327 | ₩155,979 | ₩156,046 | -0.36% | 17.4만 |
|---|
| 2026.05.04 | ₩156,032 | ₩157,567 | ₩155,352 | ₩156,232 | +0.13% | 20.8만 |
|---|
| 2026.05.01 | ₩157,740 | ₩159,141 | ₩156,633 | ₩156,646 | -0.69% | 134.9만 |
|---|
| 2026.04.30 | ₩154,778 | ₩157,940 | ₩154,778 | ₩157,833 | +1.97% | 5.8만 |
|---|
| 2026.04.29 | ₩155,445 | ₩155,859 | ₩153,764 | ₩154,138 | -0.84% | 4.8만 |
|---|
| 2026.04.28 | ₩156,513 | ₩156,513 | ₩155,432 | ₩155,926 | -0.38% | 6.6만 |
|---|
| 2026.04.27 | ₩156,166 | ₩156,766 | ₩155,659 | ₩155,659 | -0.32% | 5.6만 |
|---|
| 2026.04.24 | ₩155,365 | ₩156,192 | ₩154,658 | ₩155,886 | +0.33% | 5.1만 |
|---|
| 2026.04.23 | ₩152,670 | ₩155,872 | ₩152,657 | ₩155,725 | +2.00% | 124.3만 |
|---|
| 2026.04.22 | ₩152,777 | ₩153,738 | ₩151,002 | ₩151,483 | -0.85% | 17.1만 |
|---|
| 2026.04.21 | ₩154,591 | ₩154,765 | ₩151,523 | ₩151,523 | -1.98% | 6.3만 |
|---|
| 2026.04.20 | ₩155,459 | ₩156,072 | ₩153,964 | ₩154,258 | -0.77% | 8.3만 |
|---|
| 2026.04.17 | ₩156,032 | ₩156,032 | ₩153,898 | ₩155,525 | -0.32% | 105만 |
|---|
| 2026.04.16 | ₩155,098 | ₩156,326 | ₩154,658 | ₩156,099 | +0.65% | 166.5만 |
|---|
| 2026.04.15 | ₩156,206 | ₩156,206 | ₩154,832 | ₩155,178 | -0.66% | 9.4만 |
|---|
| 2026.04.14 | ₩156,393 | ₩156,820 | ₩155,005 | ₩156,646 | +0.16% | 9.2만 |
|---|
| 2026.04.13 | ₩157,687 | ₩157,860 | ₩155,659 | ₩156,446 | -0.79% | 41.5만 |
|---|
| 2026.04.10 | ₩158,621 | ₩159,648 | ₩157,900 | ₩158,154 | -0.29% | 5.1만 |
|---|
| 2026.04.09 | ₩157,540 | ₩160,622 | ₩157,540 | ₩158,941 | +0.89% | 18.1만 |
|---|
| 2026.04.08 | ₩157,046 | ₩157,793 | ₩155,445 | ₩157,780 | +0.47% | 11.8만 |
|---|
| 2026.04.07 | ₩155,699 | ₩156,926 | ₩155,699 | ₩156,459 | +0.49% | 4.9만 |
|---|
| 2026.04.06 | ₩156,126 | ₩157,033 | ₩155,912 | ₩155,992 | -0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩155,325 | ₩157,420 | ₩155,112 | ₩156,739 | +0.91% | 9.6만 |
|---|
| 2026.04.01 | ₩154,565 | ₩156,259 | ₩154,565 | ₩155,579 | +0.66% | 22.5만 |
|---|
| 2026.03.31 | ₩154,898 | ₩154,938 | ₩152,937 | ₩154,912 | +0.01% | 8.6만 |
|---|
| 2026.03.30 | ₩155,379 | ₩156,272 | ₩154,525 | ₩155,045 | -0.21% | 42.4만 |
|---|
| 2026.03.27 | ₩153,311 | ₩155,445 | ₩153,311 | ₩153,884 | +0.37% | 10.1만 |
|---|
| 2026.03.26 | ₩152,417 | ₩153,484 | ₩152,230 | ₩153,177 | +0.50% | 7.3만 |
|---|
| 2026.03.25 | ₩153,577 | ₩153,831 | ₩152,537 | ₩152,750 | -0.54% | 8.1만 |
|---|
| 2026.03.24 | ₩150,709 | ₩153,724 | ₩150,709 | ₩152,243 | +1.02% | 9.4만 |
|---|
| 2026.03.23 | ₩151,990 | ₩152,697 | ₩151,056 | ₩151,323 | -0.44% | 10만 |
|---|
| 2026.03.20 | ₩155,912 | ₩156,499 | ₩149,468 | ₩150,189 | -3.67% | 17.9만 |
|---|
| 2026.03.19 | ₩156,553 | ₩157,313 | ₩154,752 | ₩156,206 | -0.22% | 108.7만 |
|---|
| 2026.03.18 | ₩157,580 | ₩158,060 | ₩156,766 | ₩156,793 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩159,154 | ₩159,288 | ₩157,860 | ₩157,954 | -0.75% | 7.1만 |
|---|
| 2026.03.16 | ₩159,768 | ₩159,968 | ₩158,327 | ₩159,141 | -0.39% | 8.8만 |
|---|
| 2026.03.13 | ₩158,247 | ₩159,341 | ₩158,154 | ₩158,394 | +0.09% | 4.2만 |
|---|
| 2026.03.12 | ₩155,299 | ₩158,767 | ₩155,299 | ₩157,020 | +1.11% | 16.1만 |
|---|
| 2026.03.11 | ₩156,940 | ₩156,940 | ₩155,459 | ₩155,899 | -0.66% | 9.1만 |
|---|
| 2026.03.10 | ₩157,740 | ₩158,567 | ₩156,900 | ₩156,993 | -0.47% | 6.5만 |
|---|
| 2026.03.09 | ₩157,433 | ₩158,687 | ₩155,779 | ₩158,381 | +0.60% | 7.4만 |
|---|
| 2026.03.06 | ₩157,767 | ₩158,727 | ₩156,913 | ₩157,994 | +0.14% | 4.1만 |
|---|
| 2026.03.05 | ₩158,714 | ₩158,727 | ₩157,140 | ₩158,607 | -0.07% | 5.3만 |
|---|
| 2026.03.04 | ₩159,328 | ₩160,155 | ₩158,207 | ₩159,688 | +0.23% | 7.7만 |
|---|
| 2026.03.03 | ₩157,874 | ₩160,142 | ₩155,539 | ₩159,101 | +0.78% | 11.3만 |
|---|
| 2026.03.02 | ₩160,115 | ₩160,969 | ₩159,995 | ₩160,048 | -0.04% | 36.7만 |
|---|
| 2026.02.27 | ₩159,114 | ₩161,196 | ₩159,114 | ₩161,036 | +1.21% | 4.2만 |
|---|
| 2026.02.26 | ₩158,981 | ₩159,288 | ₩158,194 | ₩159,101 | +0.08% | 3.2만 |
|---|
| 2026.02.25 | ₩158,687 | ₩159,515 | ₩156,993 | ₩159,354 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩157,233 | ₩158,914 | ₩156,219 | ₩158,807 | +1.00% | 7.8만 |
|---|
| 2026.02.23 | ₩156,406 | ₩158,127 | ₩156,393 | ₩157,246 | +0.54% | 6.2만 |
|---|
| 2026.02.20 | ₩156,219 | ₩156,633 | ₩155,085 | ₩156,286 | +0.04% | 4.1만 |
|---|
| 2026.02.19 | ₩154,752 | ₩155,899 | ₩154,738 | ₩155,766 | +0.66% | 7.8만 |
|---|
| 2026.02.18 | ₩156,846 | ₩156,846 | ₩153,911 | ₩154,191 | -1.69% | 8.1만 |
|---|
| 2026.02.17 | ₩157,847 | ₩158,220 | ₩156,326 | ₩156,646 | -0.76% | 9.5만 |
|---|
| 2026.02.13 | ₩153,017 | ₩157,340 | ₩153,017 | ₩157,126 | +2.69% | 10.6만 |
|---|
| 2026.02.12 | ₩151,710 | ₩154,338 | ₩151,710 | ₩153,124 | +0.93% | 13.2만 |
|---|
| 2026.02.11 | ₩150,429 | ₩151,296 | ₩149,762 | ₩151,243 | +0.54% | 5.9만 |
|---|
| 2026.02.10 | ₩148,468 | ₩150,896 | ₩148,267 | ₩149,962 | +1.01% | 9만 |
|---|
| 2026.02.09 | ₩147,200 | ₩147,800 | ₩146,186 | ₩147,720 | +0.35% | 7.1만 |
|---|
| 2026.02.06 | ₩147,614 | ₩148,628 | ₩145,973 | ₩147,080 | -0.36% | 6.6만 |
|---|
| 2026.02.05 | ₩146,600 | ₩146,987 | ₩145,439 | ₩146,239 | -0.25% | 8.9만 |
|---|
| 2026.02.04 | ₩147,120 | ₩147,627 | ₩145,826 | ₩145,986 | -0.77% | 3.3만 |
|---|
| 2026.02.03 | ₩144,839 | ₩146,960 | ₩144,719 | ₩146,613 | +1.23% | 6.7만 |
|---|
| 2026.02.02 | ₩146,827 | ₩147,093 | ₩144,318 | ₩144,598 | -1.52% | 12만 |
|---|
| 2026.01.30 | ₩146,333 | ₩146,720 | ₩144,892 | ₩146,506 | +0.12% | 8.6만 |
|---|
| 2026.01.29 | ₩147,574 | ₩148,361 | ₩146,039 | ₩146,760 | -0.55% | 84.7만 |
|---|
| 2026.01.28 | ₩147,267 | ₩148,107 | ₩146,800 | ₩147,173 | -0.06% | 4.7만 |
|---|
| 2026.01.27 | ₩145,786 | ₩147,787 | ₩144,905 | ₩147,427 | +1.13% | 9.5만 |
|---|
| 2026.01.26 | ₩145,452 | ₩146,706 | ₩145,185 | ₩145,773 | +0.22% | 5만 |
|---|
| 2026.01.23 | ₩145,386 | ₩145,386 | ₩144,038 | ₩144,759 | -0.43% | 54.6만 |
|---|
| 2026.01.22 | ₩146,613 | ₩146,626 | ₩144,959 | ₩145,266 | -0.92% | 11.7만 |
|---|
| 2026.01.21 | ₩146,360 | ₩146,413 | ₩144,932 | ₩146,026 | -0.23% | 12.2만 |
|---|
| 2026.01.20 | ₩146,053 | ₩146,653 | ₩145,039 | ₩145,412 | -0.44% | 15.2만 |
|---|
| 2026.01.16 | ₩146,106 | ₩147,307 | ₩145,572 | ₩146,880 | +0.53% | 11.4만 |
|---|
| 2026.01.15 | ₩146,720 | ₩148,281 | ₩146,720 | ₩147,720 | +0.68% | 13만 |
|---|
| 2026.01.14 | ₩144,759 | ₩146,373 | ₩144,759 | ₩146,053 | +0.89% | 9.6만 |
|---|
| 2026.01.13 | ₩144,452 | ₩145,252 | ₩143,638 | ₩145,052 | +0.42% | 7.2만 |
|---|
| 2026.01.12 | ₩143,678 | ₩144,705 | ₩143,558 | ₩144,185 | +0.35% | 20.2만 |
|---|
| 2026.01.09 | ₩144,105 | ₩145,292 | ₩144,078 | ₩144,078 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩141,637 | ₩143,184 | ₩141,637 | ₩142,304 | +0.47% | 21.8만 |
|---|
| 2026.01.07 | ₩145,692 | ₩145,692 | ₩141,530 | ₩141,823 | -2.66% | 23.5만 |
|---|
| 2026.01.06 | ₩144,678 | ₩145,452 | ₩144,051 | ₩145,239 | +0.39% | 17.7만 |
|---|
| 2026.01.05 | ₩146,066 | ₩146,159 | ₩142,610 | ₩144,638 | -0.98% | 35.6만 |
|---|
| 2026.01.02 | ₩144,919 | ₩146,640 | ₩144,465 | ₩146,119 | +0.83% | 141.9만 |
|---|
| 2025.12.31 | ₩145,466 | ₩145,479 | ₩144,492 | ₩144,572 | -0.61% | 11.2만 |
|---|
| 2025.12.30 | ₩145,319 | ₩145,759 | ₩145,132 | ₩145,559 | +0.17% | 9.4만 |
|---|
| 2025.12.29 | ₩145,039 | ₩145,999 | ₩145,039 | ₩145,319 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩144,959 | ₩145,172 | ₩144,478 | ₩144,999 | +0.03% | 6.9만 |
|---|
| 2025.12.24 | ₩144,478 | ₩145,199 | ₩144,478 | ₩145,172 | +0.48% | 1.3만 |
|---|
| 2025.12.23 | ₩143,718 | ₩144,812 | ₩143,584 | ₩144,425 | +0.49% | 84.3만 |
|---|
| 2025.12.22 | ₩143,278 | ₩144,131 | ₩142,597 | ₩144,038 | +0.53% | 10.5만 |
|---|
| 2025.12.19 | ₩144,919 | ₩145,599 | ₩143,238 | ₩143,291 | -1.12% | 11.5만 |
|---|
| 2025.12.18 | ₩144,532 | ₩145,813 | ₩144,532 | ₩145,105 | +0.40% | 8.3만 |
|---|
| 2025.12.17 | ₩144,732 | ₩144,732 | ₩143,184 | ₩143,785 | -0.65% | 15.2만 |
|---|
| 2025.12.16 | ₩145,185 | ₩145,439 | ₩143,931 | ₩144,785 | -0.28% | 13.7만 |
|---|
| 2025.12.15 | ₩145,572 | ₩146,279 | ₩145,012 | ₩146,146 | +0.39% | 8.6만 |
|---|
| 2025.12.12 | ₩145,706 | ₩146,413 | ₩144,638 | ₩144,879 | -0.57% | 7.3만 |
|---|
| 2025.12.11 | ₩144,091 | ₩145,492 | ₩144,091 | ₩145,346 | +0.87% | 14만 |
|---|
| 2025.12.10 | ₩144,278 | ₩144,438 | ₩143,117 | ₩144,131 | -0.10% | 30.9만 |
|---|
| 2025.12.09 | ₩144,678 | ₩145,532 | ₩144,131 | ₩144,212 | -0.32% | 63만 |
|---|
| 2025.12.08 | ₩146,360 | ₩146,360 | ₩144,011 | ₩144,278 | -1.42% | 7.5만 |
|---|
| 2025.12.05 | ₩147,414 | ₩147,494 | ₩146,026 | ₩146,146 | -0.86% | 12.9만 |
|---|
| 2025.12.04 | ₩147,774 | ₩148,494 | ₩146,907 | ₩147,400 | -0.25% | 6만 |
|---|
| 2025.12.03 | ₩148,267 | ₩148,508 | ₩147,240 | ₩147,720 | -0.37% | 124.2만 |
|---|
| 2025.12.02 | ₩149,828 | ₩149,828 | ₩147,974 | ₩148,161 | -1.11% | 8.2만 |
|---|
| 2025.12.01 | ₩151,816 | ₩151,816 | ₩149,135 | ₩149,175 | -1.74% | 7.8만 |
|---|
| 2025.11.28 | ₩151,803 | ₩152,604 | ₩151,803 | ₩152,510 | +0.47% | 2.1만 |
|---|
| 2025.11.26 | ₩150,282 | ₩151,670 | ₩150,282 | ₩151,509 | +0.82% | 4만 |
|---|
| 2025.11.25 | ₩150,189 | ₩150,402 | ₩149,148 | ₩149,628 | -0.37% | 7.4만 |
|---|
| 2025.11.24 | ₩148,935 | ₩150,255 | ₩147,921 | ₩149,962 | +0.69% | 5.1만 |
|---|
| 2025.11.21 | ₩149,041 | ₩149,095 | ₩147,667 | ₩148,668 | -0.25% | 5.9만 |
|---|
| 2025.11.20 | ₩150,095 | ₩150,922 | ₩148,321 | ₩148,414 | -1.12% | 10.5만 |
|---|
| 2025.11.19 | ₩150,109 | ₩150,375 | ₩148,694 | ₩149,095 | -0.68% | 5.5만 |
|---|
| 2025.11.18 | ₩150,109 | ₩151,069 | ₩149,868 | ₩149,882 | -0.15% | 2.8만 |
|---|
| 2025.11.17 | ₩149,255 | ₩150,602 | ₩149,255 | ₩150,175 | +0.62% | 7.6만 |
|---|
| 2025.11.14 | ₩148,414 | ₩149,962 | ₩148,134 | ₩149,028 | +0.41% | 14.4만 |
|---|
| 2025.11.13 | ₩149,962 | ₩150,055 | ₩148,548 | ₩148,681 | -0.85% | 6.3만 |
|---|
| 2025.11.12 | ₩150,389 | ₩150,562 | ₩149,775 | ₩150,482 | +0.06% | 2.7만 |
|---|
| 2025.11.11 | ₩150,149 | ₩150,402 | ₩149,455 | ₩150,255 | +0.07% | 2.6만 |
|---|
| 2025.11.10 | ₩150,429 | ₩150,922 | ₩148,774 | ₩150,082 | -0.23% | 4만 |
|---|
| 2025.11.07 | ₩147,534 | ₩150,135 | ₩147,534 | ₩150,135 | +1.76% | 4.9만 |
|---|
| 2025.11.06 | ₩148,468 | ₩149,588 | ₩148,094 | ₩148,294 | -0.12% | 7.4만 |
|---|
| 2025.11.05 | ₩148,854 | ₩149,562 | ₩148,428 | ₩148,894 | +0.03% | 72.6만 |
|---|
| 2025.11.04 | ₩149,255 | ₩149,255 | ₩148,254 | ₩148,828 | -0.29% | 65.5만 |
|---|
| 2025.11.03 | ₩149,148 | ₩149,495 | ₩147,654 | ₩149,135 | -0.01% | 139만 |
|---|
| 2025.10.31 | ₩149,708 | ₩149,895 | ₩148,468 | ₩149,201 | -0.34% | 3.9만 |
|---|
| 2025.10.30 | ₩150,429 | ₩151,856 | ₩150,109 | ₩150,255 | -0.12% | 5만 |
|---|
| 2025.10.29 | ₩151,243 | ₩151,910 | ₩150,189 | ₩150,669 | -0.38% | 7.8만 |
|---|
| 2025.10.28 | ₩153,991 | ₩153,991 | ₩151,149 | ₩151,229 | -1.79% | 11.1만 |
|---|
| 2025.10.27 | ₩153,884 | ₩154,111 | ₩152,270 | ₩153,898 | +0.01% | 16.6만 |
|---|
| 2025.10.24 | ₩153,137 | ₩154,298 | ₩152,724 | ₩153,671 | +0.35% | 9.4만 |
|---|
| 2025.10.23 | ₩152,990 | ₩152,990 | ₩151,296 | ₩152,016 | -0.64% | 9.5만 |
|---|
| 2025.10.22 | ₩152,604 | ₩152,804 | ₩151,563 | ₩152,177 | -0.28% | 5.4만 |
|---|
| 2025.10.21 | ₩154,138 | ₩154,138 | ₩151,803 | ₩152,430 | -1.11% | 12만 |
|---|
| 2025.10.20 | ₩154,925 | ₩155,272 | ₩153,377 | ₩153,964 | -0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩154,752 | ₩154,752 | ₩153,337 | ₩153,964 | -0.51% | 5.7만 |
|---|
| 2025.10.16 | ₩156,339 | ₩157,086 | ₩154,311 | ₩154,431 | -1.22% | 8.7만 |
|---|
| 2025.10.15 | ₩154,952 | ₩156,433 | ₩154,858 | ₩155,886 | +0.60% | 7.1만 |
|---|
| 2025.10.14 | ₩152,804 | ₩154,832 | ₩152,710 | ₩154,178 | +0.90% | 6만 |
|---|
| 2025.10.13 | ₩152,177 | ₩153,764 | ₩152,137 | ₩153,017 | +0.55% | 8.2만 |
|---|
| 2025.10.10 | ₩153,137 | ₩153,778 | ₩151,870 | ₩152,003 | -0.74% | 9.9만 |
|---|